350,150$
-0,89%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 357,31 | 357,31 | 344,47 | 350,15 | -0,89% | 2.473.749,00 |
| 19.11.2024 | 341,54 | 354,34 | 338,53 | 353,29 | 3,01% | 2.842.566,00 |
| 18.11.2024 | 339,97 | 347,30 | 336,75 | 342,97 | 1,85% | 2.373.152,00 |
| 15.11.2024 | 340,40 | 343,01 | 332,75 | 336,75 | -2,21% | 3.446.831,00 |
| 14.11.2024 | 347,89 | 351,09 | 343,53 | 344,36 | -1,01% | 2.557.854,00 |
| 13.11.2024 | 345,60 | 359,45 | 344,09 | 347,88 | 1,28% | 4.728.380,00 |
| 12.11.2024 | 339,81 | 343,89 | 336,52 | 343,50 | 0,32% | 2.920.729,00 |
| 11.11.2024 | 334,00 | 342,79 | 331,88 | 342,42 | 3,75% | 3.293.438,00 |
| 08.11.2024 | 330,55 | 333,15 | 323,24 | 330,03 | -0,23% | 2.815.296,00 |
| 07.11.2024 | 322,50 | 333,22 | 320,45 | 330,78 | 3,36% | 3.517.037,00 |
| 06.11.2024 | 317,17 | 324,66 | 316,75 | 320,04 | 4,05% | 3.415.326,00 |
| 05.11.2024 | 300,00 | 308,89 | 298,62 | 307,58 | 2,92% | 2.230.796,00 |
| 04.11.2024 | 300,52 | 302,93 | 295,08 | 298,85 | -1,41% | 1.980.912,00 |
| 01.11.2024 | 296,79 | 304,38 | 295,71 | 303,13 | 2,12% | 2.566.397,00 |
| 31.10.2024 | 306,12 | 307,41 | 294,68 | 296,84 | -3,45% | 2.909.297,00 |
| 30.10.2024 | 311,50 | 315,48 | 307,14 | 307,45 | -1,12% | 1.899.279,00 |
| 29.10.2024 | 303,24 | 313,15 | 300,40 | 310,94 | 3,19% | 3.139.461,00 |
| 28.10.2024 | 301,14 | 305,00 | 295,31 | 301,32 | 0,23% | 3.375.622,00 |
| 25.10.2024 | 305,22 | 311,35 | 295,13 | 300,62 | -1,26% | 6.010.927,00 |
| 24.10.2024 | 302,11 | 305,91 | 301,00 | 304,47 | 1,73% | 1.971.991,00 |
| 23.10.2024 | 307,14 | 308,07 | 298,32 | 299,30 | -2,99% | 3.059.352,00 |
| 22.10.2024 | 309,00 | 311,56 | 304,26 | 308,51 | -0,34% | 1.987.464,00 |
| 21.10.2024 | 309,66 | 317,00 | 308,11 | 309,55 | -0,19% | 3.272.850,00 |
| 18.10.2024 | 310,34 | 313,88 | 306,81 | 310,15 | -0,06% | 2.872.197,00 |
| 17.10.2024 | 310,00 | 313,74 | 306,24 | 310,34 | 1,34% | 3.038.380,00 |
| 16.10.2024 | 303,85 | 307,20 | 299,27 | 306,24 | 1,29% | 2.872.056,00 |
| 15.10.2024 | 309,55 | 310,52 | 300,69 | 302,35 | -2,63% | 3.396.161,00 |
| 14.10.2024 | 321,57 | 323,94 | 309,60 | 310,52 | -3,03% | 4.181.835,00 |
| 11.10.2024 | 314,92 | 322,59 | 313,00 | 320,21 | 1,66% | 4.543.119,00 |
| 10.10.2024 | 297,72 | 315,53 | 297,00 | 314,99 | 5,53% | 7.355.136,00 |
| 09.10.2024 | 293,74 | 298,77 | 292,50 | 298,49 | 1,90% | 2.245.252,00 |
| 08.10.2024 | 287,88 | 295,25 | 286,78 | 292,93 | 2,01% | 2.493.502,00 |
| 07.10.2024 | 291,00 | 293,00 | 285,79 | 287,15 | -1,74% | 1.959.857,00 |
| 04.10.2024 | 288,16 | 292,56 | 283,80 | 292,24 | 3,00% | 3.081.440,00 |
| 03.10.2024 | 279,00 | 286,90 | 278,56 | 283,74 | 1,25% | 2.983.670,00 |
| 02.10.2024 | 274,89 | 282,15 | 274,86 | 280,24 | 1,87% | 2.568.786,00 |
| 01.10.2024 | 282,26 | 282,97 | 272,67 | 275,10 | -1,91% | 2.699.111,00 |
| 30.09.2024 | 284,00 | 285,41 | 278,20 | 280,47 | -1,89% | 2.831.853,00 |
| 27.09.2024 | 283,80 | 286,45 | 281,15 | 285,86 | 1,52% | 2.876.547,00 |
| 26.09.2024 | 291,25 | 292,38 | 277,88 | 281,57 | -1,71% | 4.275.743,00 |
| 25.09.2024 | 290,00 | 291,73 | 285,54 | 286,47 | -0,72% | 2.785.357,00 |
| 24.09.2024 | 294,89 | 295,40 | 285,28 | 288,54 | -1,57% | 3.598.906,00 |
| 23.09.2024 | 297,78 | 302,16 | 292,57 | 293,14 | -2,23% | 5.475.509,00 |
| 20.09.2024 | 284,13 | 300,45 | 283,88 | 299,84 | 8,14% | 11.754.853,00 |
| 19.09.2024 | 276,00 | 283,99 | 273,75 | 277,26 | 3,82% | 5.614.572,00 |
| 18.09.2024 | 269,49 | 272,02 | 263,45 | 267,06 | -0,62% | 2.955.160,00 |
| 17.09.2024 | 270,20 | 272,40 | 267,32 | 268,72 | 0,34% | 2.757.151,00 |
| 16.09.2024 | 260,77 | 270,05 | 259,35 | 267,81 | 3,35% | 3.657.609,00 |
| 13.09.2024 | 257,00 | 261,58 | 256,00 | 259,13 | 0,73% | 2.116.993,00 |
| 12.09.2024 | 255,68 | 258,38 | 252,48 | 257,24 | 1,44% | 2.291.279,00 |
| 11.09.2024 | 247,73 | 254,58 | 242,25 | 253,59 | 2,36% | 2.424.802,00 |
| 10.09.2024 | 248,75 | 250,33 | 243,55 | 247,74 | 0,47% | 2.143.109,00 |
| 09.09.2024 | 249,12 | 249,50 | 244,17 | 246,58 | 0,08% | 2.909.380,00 |
| 06.09.2024 | 255,80 | 257,40 | 244,49 | 246,39 | -3,88% | 4.290.193,00 |
| 05.09.2024 | 255,40 | 259,00 | 252,67 | 256,33 | -1,15% | 3.507.987,00 |
| 04.09.2024 | 260,44 | 267,20 | 258,41 | 259,32 | -2,71% | 4.334.987,00 |
| 03.09.2024 | 275,78 | 277,51 | 265,29 | 266,54 | -3,87% | 4.840.074,00 |
| 30.08.2024 | 277,78 | 284,11 | 273,35 | 277,28 | 2,07% | 6.616.984,00 |
| 29.08.2024 | 262,01 | 285,73 | 261,33 | 271,67 | 2,83% | 13.024.685,00 |
| 28.08.2024 | 269,80 | 270,72 | 261,48 | 264,20 | -2,09% | 5.953.864,00 |
| 27.08.2024 | 261,81 | 270,43 | 260,75 | 269,83 | 1,52% | 3.623.823,00 |
| 26.08.2024 | 271,06 | 271,74 | 265,27 | 265,79 | -2,12% | 3.353.543,00 |
| 23.08.2024 | 270,10 | 273,60 | 266,81 | 271,54 | 1,46% | 3.213.768,00 |
| 22.08.2024 | 275,24 | 278,50 | 267,23 | 267,64 | -2,04% | 4.384.911,00 |
| 21.08.2024 | 267,01 | 274,42 | 265,64 | 273,21 | 2,51% | 5.202.553,00 |
| 20.08.2024 | 269,36 | 270,12 | 264,39 | 266,53 | -0,09% | 3.808.683,00 |
| 19.08.2024 | 264,00 | 270,98 | 262,60 | 266,78 | 1,61% | 5.336.654,00 |
| 16.08.2024 | 260,44 | 262,64 | 257,85 | 262,54 | 0,72% | 3.476.569,00 |
| 15.08.2024 | 260,25 | 263,65 | 257,52 | 260,67 | 1,74% | 5.106.045,00 |
| 14.08.2024 | 250,00 | 258,96 | 249,26 | 256,22 | 3,27% | 5.642.165,00 |
| 13.08.2024 | 242,00 | 248,97 | 240,01 | 248,11 | 3,66% | 5.056.399,00 |
| 12.08.2024 | 242,00 | 242,87 | 235,60 | 239,34 | -0,65% | 3.712.643,00 |
| 09.08.2024 | 242,18 | 246,01 | 238,80 | 240,90 | 0,13% | 5.901.766,00 |
| 08.08.2024 | 233,88 | 242,04 | 229,72 | 240,58 | 4,35% | 5.986.293,00 |
| 07.08.2024 | 238,37 | 243,50 | 230,10 | 230,55 | -0,48% | 8.560.719,00 |
| 06.08.2024 | 230,19 | 235,24 | 221,56 | 231,66 | 4,38% | 10.005.953,00 |
| 05.08.2024 | 201,54 | 224,12 | 200,81 | 221,94 | 1,88% | 10.368.454,00 |
| 02.08.2024 | 217,15 | 221,48 | 211,14 | 217,84 | -2,86% | 8.540.490,00 |
| 01.08.2024 | 232,00 | 232,20 | 221,66 | 224,25 | -3,32% | 9.135.456,00 |
| 31.07.2024 | 234,67 | 236,91 | 228,21 | 231,96 | -0,77% | 12.109.240,00 |
| 30.07.2024 | 247,55 | 248,33 | 226,22 | 233,75 | -9,68% | 25.320.880,00 |
| 29.07.2024 | 259,51 | 265,50 | 257,45 | 258,81 | 1,03% | 10.737.215,00 |
| 26.07.2024 | 259,95 | 260,54 | 251,26 | 256,16 | 0,77% | 9.518.339,00 |
| 25.07.2024 | 258,39 | 262,79 | 250,22 | 254,20 | -1,52% | 10.190.732,00 |
| 24.07.2024 | 270,00 | 275,44 | 257,36 | 258,12 | -4,00% | 14.117.317,00 |
| 23.07.2024 | 269,02 | 277,00 | 258,77 | 268,88 | 1,88% | 33.396.026,00 |
| 22.07.2024 | 285,01 | 285,01 | 261,59 | 263,91 | -13,46% | 49.119.292,00 |
| 19.07.2024 | 294,51 | 316,75 | 290,10 | 304,96 | -11,10% | 41.817.542,00 |
| 18.07.2024 | 351,74 | 352,20 | 336,34 | 343,05 | -3,32% | 4.540.979,00 |
| 17.07.2024 | 360,00 | 363,60 | 350,72 | 354,84 | -3,85% | 2.990.857,00 |
| 16.07.2024 | 378,24 | 379,33 | 368,50 | 369,05 | -2,20% | 2.553.639,00 |
| 15.07.2024 | 371,67 | 383,57 | 364,21 | 377,37 | 1,63% | 3.488.010,00 |
| 12.07.2024 | 368,20 | 374,49 | 367,76 | 371,32 | 0,24% | 2.600.702,00 |
| 11.07.2024 | 375,69 | 379,78 | 367,50 | 370,43 | -1,07% | 3.077.978,00 |
| 10.07.2024 | 385,00 | 385,02 | 365,59 | 374,45 | -2,96% | 5.800.463,00 |
| 09.07.2024 | 392,51 | 398,33 | 383,20 | 385,88 | -1,24% | 2.959.202,00 |
| 08.07.2024 | 390,37 | 397,12 | 379,79 | 390,71 | 0,26% | 2.843.036,00 |
| 05.07.2024 | 387,87 | 391,47 | 385,31 | 389,68 | 0,65% | 1.860.043,00 |
| 03.07.2024 | 384,25 | 390,08 | 382,38 | 387,18 | 0,55% | 1.456.774,00 |
| 02.07.2024 | 382,27 | 387,17 | 381,47 | 385,05 | -1,81% | 3.191.689,00 |